| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
28,003.05 |
28,006.50 |
28,000.24 |
28,000.24 |
5,923.8K |
| 09:31 |
28,004.88 |
28,004.88 |
27,969.42 |
27,969.42 |
791.1K |
| 09:32 |
27,965.92 |
27,965.92 |
27,953.91 |
27,956.69 |
571.8K |
| 09:33 |
27,937.65 |
27,937.65 |
27,930.34 |
27,933.97 |
780.4K |
| 09:34 |
27,928.95 |
27,929.51 |
27,921.91 |
27,921.91 |
635.4K |
| 09:35 |
27,942.42 |
27,942.42 |
27,931.01 |
27,940.06 |
707.9K |
| 09:36 |
27,933.20 |
27,937.36 |
27,933.20 |
27,937.36 |
640.9K |
| 09:37 |
27,939.91 |
27,958.31 |
27,939.43 |
27,958.31 |
444.0K |
| 09:38 |
27,963.00 |
27,969.60 |
27,961.56 |
27,961.56 |
362.4K |
| 09:39 |
27,958.30 |
27,958.30 |
27,937.28 |
27,947.06 |
665.2K |
| 09:40 |
27,956.71 |
27,956.71 |
27,944.96 |
27,944.96 |
503.0K |
| 09:41 |
27,951.67 |
27,960.25 |
27,944.09 |
27,960.25 |
471.5K |
| 09:42 |
27,965.47 |
27,965.47 |
27,955.69 |
27,955.80 |
376.6K |
| 09:43 |
27,963.03 |
27,963.03 |
27,949.09 |
27,949.09 |
404.6K |
| 09:44 |
27,949.63 |
27,951.54 |
27,945.78 |
27,951.54 |
422.7K |
| 09:45 |
27,952.95 |
27,957.13 |
27,948.77 |
27,950.35 |
592.9K |
| 09:46 |
27,958.32 |
27,964.77 |
27,957.61 |
27,964.77 |
488.2K |
| 09:47 |
27,961.51 |
27,961.51 |
27,950.61 |
27,959.55 |
402.7K |
| 09:48 |
27,960.62 |
27,970.28 |
27,960.62 |
27,964.92 |
351.5K |
| 09:49 |
27,977.19 |
27,989.30 |
27,977.19 |
27,989.30 |
639.3K |
| 09:50 |
27,985.15 |
27,988.91 |
27,983.20 |
27,985.40 |
351.1K |
| 09:51 |
27,984.90 |
27,989.15 |
27,984.61 |
27,984.61 |
365.4K |
| 09:52 |
27,980.02 |
27,980.02 |
27,970.02 |
27,970.48 |
551.3K |
| 09:53 |
27,971.31 |
27,973.76 |
27,971.31 |
27,973.55 |
250.0K |
| 09:54 |
27,971.42 |
27,971.42 |
27,964.40 |
27,964.40 |
542.0K |
| 09:55 |
27,964.10 |
27,964.10 |
27,955.77 |
27,955.77 |
361.6K |
| 09:56 |
27,958.46 |
27,958.46 |
27,952.34 |
27,954.77 |
284.7K |
| 09:57 |
27,954.92 |
27,955.20 |
27,951.25 |
27,951.25 |
341.7K |
| 09:58 |
27,953.75 |
27,953.75 |
27,938.53 |
27,938.53 |
359.7K |
| 09:59 |
27,931.85 |
27,931.85 |
27,911.35 |
27,911.35 |
499.6K |
| 10:00 |
27,899.07 |
27,903.28 |
27,889.54 |
27,889.54 |
537.2K |
| 10:01 |
27,891.73 |
27,891.73 |
27,883.98 |
27,883.98 |
345.8K |
| 10:02 |
27,879.16 |
27,879.16 |
27,861.19 |
27,861.19 |
435.2K |
| 10:03 |
27,867.71 |
27,867.71 |
27,856.86 |
27,856.86 |
318.1K |
| 10:04 |
27,861.50 |
27,867.32 |
27,861.50 |
27,867.32 |
221.1K |
| 10:05 |
27,871.25 |
27,873.64 |
27,867.54 |
27,873.64 |
301.1K |
| 10:06 |
27,881.75 |
27,881.75 |
27,872.75 |
27,878.40 |
292.1K |
| 10:07 |
27,877.03 |
27,879.05 |
27,872.88 |
27,877.66 |
354.4K |
| 10:08 |
27,868.79 |
27,877.22 |
27,868.79 |
27,877.22 |
284.9K |
| 10:09 |
27,877.17 |
27,877.17 |
27,873.15 |
27,873.15 |
579.9K |
| 10:10 |
27,869.97 |
27,881.41 |
27,869.97 |
27,875.64 |
547.0K |
| 10:11 |
27,871.76 |
27,871.76 |
27,866.54 |
27,868.54 |
402.7K |
| 10:12 |
27,867.73 |
27,870.63 |
27,866.20 |
27,870.63 |
190.4K |
| 10:13 |
27,870.91 |
27,872.53 |
27,866.72 |
27,872.53 |
414.2K |
| 10:14 |
27,869.27 |
27,869.27 |
27,866.67 |
27,867.62 |
397.1K |
| 10:15 |
27,865.67 |
27,865.67 |
27,857.83 |
27,857.83 |
329.7K |
| 10:16 |
27,855.86 |
27,855.86 |
27,841.38 |
27,841.38 |
629.4K |
| 10:17 |
27,837.01 |
27,837.01 |
27,830.15 |
27,835.60 |
383.7K |
| 10:18 |
27,833.28 |
27,833.28 |
27,823.74 |
27,823.82 |
289.3K |
| 10:19 |
27,821.62 |
27,837.49 |
27,821.62 |
27,837.49 |
460.7K |
| 10:20 |
27,841.07 |
27,848.81 |
27,841.07 |
27,846.05 |
302.6K |
| 10:21 |
27,838.02 |
27,838.02 |
27,830.01 |
27,837.83 |
320.5K |
| 10:22 |
27,838.35 |
27,838.35 |
27,827.16 |
27,827.16 |
226.2K |
| 10:23 |
27,825.63 |
27,825.63 |
27,821.19 |
27,821.19 |
363.5K |
| 10:24 |
27,816.43 |
27,825.91 |
27,816.43 |
27,823.58 |
300.9K |
| 10:25 |
27,823.71 |
27,833.83 |
27,823.71 |
27,833.83 |
211.0K |
| 10:26 |
27,836.60 |
27,843.35 |
27,836.60 |
27,843.35 |
312.7K |
| 10:27 |
27,848.31 |
27,850.52 |
27,843.92 |
27,843.92 |
408.6K |
| 10:28 |
27,845.78 |
27,853.42 |
27,845.33 |
27,853.42 |
244.0K |
| 10:29 |
27,851.46 |
27,851.46 |
27,845.84 |
27,845.84 |
276.4K |
| 10:30 |
27,843.80 |
27,853.04 |
27,843.80 |
27,853.04 |
279.5K |
| 10:31 |
27,851.61 |
27,851.61 |
27,843.20 |
27,843.20 |
261.2K |
| 10:32 |
27,841.36 |
27,841.60 |
27,835.22 |
27,835.22 |
404.9K |
| 10:33 |
27,835.37 |
27,835.37 |
27,831.11 |
27,831.94 |
338.4K |
| 10:34 |
27,833.50 |
27,841.13 |
27,833.50 |
27,837.54 |
413.0K |
| 10:35 |
27,833.84 |
27,834.84 |
27,832.65 |
27,834.84 |
385.4K |
| 10:36 |
27,836.03 |
27,838.55 |
27,828.11 |
27,838.55 |
421.0K |
| 10:37 |
27,841.14 |
27,841.14 |
27,836.29 |
27,837.50 |
295.9K |
| 10:38 |
27,833.17 |
27,836.67 |
27,832.80 |
27,836.67 |
296.6K |
| 10:39 |
27,841.45 |
27,852.84 |
27,841.45 |
27,852.84 |
365.7K |
| 10:40 |
27,854.30 |
27,864.50 |
27,854.30 |
27,864.50 |
471.2K |
| 10:41 |
27,864.50 |
27,864.50 |
27,861.79 |
27,861.79 |
286.0K |
| 10:42 |
27,857.45 |
27,857.95 |
27,853.44 |
27,853.44 |
306.0K |
| 10:43 |
27,848.13 |
27,848.13 |
27,841.49 |
27,841.49 |
285.6K |
| 10:44 |
27,840.27 |
27,840.27 |
27,824.42 |
27,825.67 |
387.6K |
| 10:45 |
27,823.71 |
27,833.25 |
27,823.71 |
27,833.25 |
407.0K |
| 10:46 |
27,838.07 |
27,838.07 |
27,825.01 |
27,825.01 |
281.4K |
| 10:47 |
27,825.91 |
27,825.91 |
27,823.90 |
27,824.51 |
279.5K |
| 10:48 |
27,825.60 |
27,830.86 |
27,825.60 |
27,828.64 |
160.7K |
| 10:49 |
27,823.98 |
27,828.66 |
27,823.98 |
27,828.66 |
357.9K |
| 10:50 |
27,825.39 |
27,825.39 |
27,809.69 |
27,813.33 |
335.3K |
| 10:51 |
27,818.23 |
27,818.23 |
27,816.22 |
27,816.22 |
222.1K |
| 10:52 |
27,821.32 |
27,821.32 |
27,811.06 |
27,811.06 |
230.6K |
| 10:53 |
27,813.36 |
27,818.25 |
27,813.36 |
27,818.25 |
269.1K |
| 10:54 |
27,818.78 |
27,820.66 |
27,817.59 |
27,817.59 |
191.2K |
| 10:55 |
27,811.27 |
27,812.58 |
27,810.84 |
27,812.58 |
188.7K |
| 10:56 |
27,811.97 |
27,813.30 |
27,811.97 |
27,813.30 |
222.7K |
| 10:57 |
27,810.39 |
27,810.39 |
27,798.42 |
27,798.42 |
395.2K |
| 10:58 |
27,796.93 |
27,799.80 |
27,794.68 |
27,799.80 |
223.7K |
| 10:59 |
27,799.59 |
27,799.59 |
27,792.11 |
27,793.62 |
332.4K |
| 11:00 |
27,793.84 |
27,807.65 |
27,793.84 |
27,807.65 |
249.8K |
| 11:01 |
27,807.34 |
27,807.34 |
27,795.27 |
27,795.27 |
249.5K |
| 11:02 |
27,792.05 |
27,792.05 |
27,789.63 |
27,790.91 |
238.6K |
| 11:03 |
27,789.55 |
27,792.55 |
27,788.56 |
27,788.56 |
148.2K |
| 11:04 |
27,790.37 |
27,790.37 |
27,783.07 |
27,783.07 |
225.0K |
| 11:05 |
27,785.38 |
27,790.22 |
27,785.38 |
27,790.22 |
213.6K |
| 11:06 |
27,788.39 |
27,788.71 |
27,784.79 |
27,784.87 |
243.7K |
| 11:07 |
27,790.02 |
27,790.02 |
27,784.39 |
27,784.39 |
299.9K |
| 11:08 |
27,784.79 |
27,787.13 |
27,784.79 |
27,785.40 |
261.6K |
| 11:09 |
27,786.12 |
27,786.12 |
27,781.70 |
27,781.70 |
632.2K |
| 11:10 |
27,782.61 |
27,787.14 |
27,782.61 |
27,786.00 |
223.2K |
| 11:11 |
27,784.22 |
27,785.16 |
27,782.76 |
27,785.16 |
189.5K |
| 11:12 |
27,790.48 |
27,790.48 |
27,785.37 |
27,788.66 |
401.2K |
| 11:13 |
27,788.18 |
27,789.37 |
27,787.18 |
27,787.84 |
245.0K |
| 11:14 |
27,783.98 |
27,783.98 |
27,776.57 |
27,776.57 |
342.0K |
| 11:15 |
27,771.56 |
27,776.35 |
27,771.56 |
27,775.95 |
267.0K |
| 11:16 |
27,777.51 |
27,778.60 |
27,777.43 |
27,778.60 |
199.4K |
| 11:17 |
27,775.73 |
27,775.73 |
27,772.08 |
27,772.08 |
254.0K |
| 11:18 |
27,774.98 |
27,790.04 |
27,774.98 |
27,790.04 |
346.6K |
| 11:19 |
27,793.52 |
27,794.22 |
27,789.66 |
27,794.22 |
225.1K |
| 11:20 |
27,794.37 |
27,794.37 |
27,793.71 |
27,793.71 |
223.5K |
| 11:21 |
27,788.05 |
27,788.05 |
27,784.91 |
27,785.20 |
251.1K |
| 11:22 |
27,785.62 |
27,787.28 |
27,785.62 |
27,786.29 |
174.2K |
| 11:23 |
27,780.92 |
27,780.94 |
27,777.11 |
27,780.94 |
285.9K |
| 11:24 |
27,782.60 |
27,782.60 |
27,779.37 |
27,779.37 |
169.1K |
| 11:25 |
27,776.92 |
27,777.39 |
27,775.97 |
27,775.97 |
129.7K |
| 11:26 |
27,775.79 |
27,775.79 |
27,772.92 |
27,772.92 |
290.4K |
| 11:27 |
27,772.38 |
27,773.21 |
27,771.80 |
27,771.80 |
232.0K |
| 11:28 |
27,772.33 |
27,772.33 |
27,758.52 |
27,758.52 |
328.4K |
| 11:29 |
27,757.62 |
27,763.85 |
27,755.62 |
27,763.85 |
436.7K |
| 11:30 |
27,765.82 |
27,767.60 |
27,763.79 |
27,763.79 |
302.2K |
| 11:31 |
27,763.92 |
27,763.92 |
27,752.78 |
27,752.78 |
248.7K |
| 11:32 |
27,753.63 |
27,753.63 |
27,746.82 |
27,751.43 |
242.4K |
| 11:33 |
27,752.39 |
27,752.39 |
27,744.34 |
27,747.13 |
321.4K |
| 11:34 |
27,748.38 |
27,748.38 |
27,741.41 |
27,744.79 |
285.9K |
| 11:35 |
27,745.21 |
27,746.08 |
27,744.13 |
27,746.00 |
346.0K |
| 11:36 |
27,746.52 |
27,747.42 |
27,733.76 |
27,733.76 |
321.7K |
| 11:37 |
27,732.82 |
27,738.16 |
27,732.82 |
27,738.16 |
253.1K |
| 11:38 |
27,741.18 |
27,746.32 |
27,741.18 |
27,746.32 |
192.0K |
| 11:39 |
27,748.01 |
27,748.01 |
27,741.98 |
27,741.98 |
223.9K |
| 11:40 |
27,744.75 |
27,747.34 |
27,744.75 |
27,747.34 |
282.1K |
| 11:41 |
27,748.59 |
27,749.16 |
27,745.68 |
27,745.68 |
215.6K |
| 11:42 |
27,744.95 |
27,744.95 |
27,742.55 |
27,742.55 |
247.9K |
| 11:43 |
27,740.88 |
27,745.64 |
27,740.88 |
27,742.62 |
228.5K |
| 11:44 |
27,734.65 |
27,734.65 |
27,730.33 |
27,731.20 |
291.1K |
| 11:45 |
27,728.78 |
27,732.84 |
27,728.78 |
27,732.22 |
353.2K |
| 11:46 |
27,733.72 |
27,734.10 |
27,728.53 |
27,728.53 |
190.8K |
| 11:47 |
27,726.90 |
27,726.90 |
27,720.24 |
27,720.24 |
414.6K |
| 11:48 |
27,718.69 |
27,718.69 |
27,713.75 |
27,713.91 |
298.5K |
| 11:49 |
27,707.43 |
27,713.90 |
27,707.43 |
27,713.90 |
569.2K |
| 11:50 |
27,711.73 |
27,711.73 |
27,706.05 |
27,706.05 |
224.1K |
| 11:51 |
27,705.98 |
27,705.98 |
27,702.37 |
27,702.88 |
351.1K |
| 11:52 |
27,701.84 |
27,701.84 |
27,694.71 |
27,694.71 |
418.3K |
| 11:53 |
27,695.63 |
27,697.34 |
27,695.63 |
27,696.59 |
842.0K |
| 11:54 |
27,697.43 |
27,697.43 |
27,688.59 |
27,688.59 |
339.8K |
| 11:55 |
27,688.87 |
27,688.87 |
27,680.38 |
27,686.16 |
269.8K |
| 11:56 |
27,690.49 |
27,698.03 |
27,690.49 |
27,691.91 |
261.6K |
| 11:57 |
27,690.47 |
27,690.47 |
27,684.45 |
27,685.02 |
260.1K |
| 11:58 |
27,684.17 |
27,686.26 |
27,683.97 |
27,683.97 |
202.8K |
| 11:59 |
27,684.14 |
27,684.41 |
27,682.80 |
27,683.51 |
205.0K |
| 12:00 |
27,684.84 |
27,697.58 |
27,684.84 |
27,697.58 |
243.9K |
| 12:01 |
27,700.42 |
27,703.25 |
27,700.42 |
27,703.25 |
231.3K |
| 12:02 |
27,701.17 |
27,701.42 |
27,699.72 |
27,699.72 |
214.0K |
| 12:03 |
27,695.77 |
27,695.77 |
27,694.01 |
27,695.57 |
249.7K |
| 12:04 |
27,694.10 |
27,697.96 |
27,694.10 |
27,697.96 |
182.2K |
| 12:05 |
27,700.69 |
27,703.69 |
27,700.69 |
27,702.77 |
170.1K |
| 12:06 |
27,701.98 |
27,706.10 |
27,700.48 |
27,706.10 |
229.8K |
| 12:07 |
27,707.02 |
27,707.02 |
27,704.66 |
27,704.66 |
142.6K |
| 12:08 |
27,704.65 |
27,704.65 |
27,696.39 |
27,696.39 |
247.8K |
| 12:09 |
27,696.55 |
27,702.82 |
27,696.55 |
27,702.82 |
135.3K |
| 12:10 |
27,702.27 |
27,702.27 |
27,695.22 |
27,696.27 |
296.8K |
| 12:11 |
27,701.32 |
27,702.00 |
27,701.32 |
27,702.00 |
251.4K |
| 12:12 |
27,703.10 |
27,708.38 |
27,703.10 |
27,708.38 |
182.1K |
| 12:13 |
27,712.34 |
27,713.14 |
27,710.51 |
27,710.90 |
251.0K |
| 12:14 |
27,712.70 |
27,715.22 |
27,712.70 |
27,715.22 |
197.7K |
| 12:15 |
27,714.26 |
27,714.26 |
27,711.24 |
27,712.73 |
291.7K |
| 12:16 |
27,710.13 |
27,710.13 |
27,701.06 |
27,703.37 |
432.3K |
| 12:17 |
27,701.39 |
27,702.17 |
27,696.42 |
27,696.42 |
290.4K |
| 12:18 |
27,699.72 |
27,699.72 |
27,696.17 |
27,696.17 |
181.1K |
| 12:19 |
27,693.49 |
27,694.31 |
27,692.40 |
27,692.40 |
195.2K |
| 12:20 |
27,690.48 |
27,695.55 |
27,689.28 |
27,695.55 |
276.6K |
| 12:21 |
27,697.43 |
27,699.91 |
27,697.43 |
27,698.44 |
216.0K |
| 12:22 |
27,695.66 |
27,695.66 |
27,693.50 |
27,693.50 |
157.2K |
| 12:23 |
27,683.76 |
27,693.29 |
27,683.76 |
27,693.02 |
222.6K |
| 12:24 |
27,693.34 |
27,695.71 |
27,692.39 |
27,695.71 |
129.5K |
| 12:25 |
27,698.60 |
27,700.71 |
27,698.60 |
27,699.14 |
137.6K |
| 12:26 |
27,701.42 |
27,701.61 |
27,700.36 |
27,701.61 |
212.8K |
| 12:27 |
27,698.96 |
27,698.96 |
27,693.83 |
27,693.83 |
214.1K |
| 12:28 |
27,694.15 |
27,694.52 |
27,692.10 |
27,692.10 |
176.8K |
| 12:29 |
27,694.40 |
27,694.40 |
27,692.61 |
27,692.61 |
163.0K |
| 12:30 |
27,697.12 |
27,700.51 |
27,697.12 |
27,700.51 |
160.1K |
| 12:31 |
27,703.14 |
27,707.04 |
27,700.90 |
27,707.04 |
174.3K |
| 12:32 |
27,708.88 |
27,715.05 |
27,708.88 |
27,714.84 |
194.5K |
| 12:33 |
27,717.77 |
27,717.77 |
27,715.31 |
27,716.57 |
170.9K |
| 12:34 |
27,715.30 |
27,715.30 |
27,707.28 |
27,709.73 |
192.0K |
| 12:35 |
27,711.84 |
27,715.62 |
27,711.84 |
27,715.62 |
116.5K |
| 12:36 |
27,715.97 |
27,723.18 |
27,715.97 |
27,723.18 |
192.1K |
| 12:37 |
27,724.23 |
27,727.30 |
27,724.23 |
27,727.30 |
92.3K |
| 12:38 |
27,730.87 |
27,730.87 |
27,728.13 |
27,728.65 |
208.5K |
| 12:39 |
27,731.32 |
27,733.11 |
27,731.32 |
27,733.11 |
151.8K |
| 12:40 |
27,732.38 |
27,736.19 |
27,732.12 |
27,736.19 |
163.4K |
| 12:41 |
27,736.20 |
27,740.28 |
27,736.20 |
27,739.60 |
182.1K |
| 12:42 |
27,738.78 |
27,738.78 |
27,737.62 |
27,737.62 |
162.5K |
| 12:43 |
27,736.89 |
27,740.20 |
27,736.89 |
27,740.20 |
210.7K |
| 12:44 |
27,739.78 |
27,739.78 |
27,733.56 |
27,733.56 |
231.3K |
| 12:45 |
27,732.89 |
27,734.73 |
27,732.77 |
27,734.26 |
222.7K |
| 12:46 |
27,736.42 |
27,737.82 |
27,736.42 |
27,737.04 |
95.1K |
| 12:47 |
27,731.20 |
27,732.37 |
27,729.71 |
27,729.71 |
249.6K |
| 12:48 |
27,727.48 |
27,728.04 |
27,726.51 |
27,726.51 |
121.8K |
| 12:49 |
27,724.17 |
27,729.09 |
27,724.17 |
27,729.04 |
143.5K |
| 12:50 |
27,728.57 |
27,728.57 |
27,720.96 |
27,720.96 |
224.2K |
| 12:51 |
27,721.28 |
27,721.28 |
27,718.61 |
27,718.61 |
217.4K |
| 12:52 |
27,717.78 |
27,717.78 |
27,707.77 |
27,707.77 |
201.8K |
| 12:53 |
27,708.94 |
27,708.94 |
27,707.35 |
27,707.35 |
123.4K |
| 12:54 |
27,706.83 |
27,709.54 |
27,706.83 |
27,709.53 |
152.3K |
| 12:55 |
27,704.48 |
27,704.48 |
27,697.48 |
27,697.51 |
400.4K |
| 12:56 |
27,700.44 |
27,700.65 |
27,698.76 |
27,698.76 |
251.2K |
| 12:57 |
27,700.67 |
27,701.37 |
27,700.03 |
27,700.86 |
179.2K |
| 12:58 |
27,700.28 |
27,700.28 |
27,695.25 |
27,698.16 |
421.6K |
| 12:59 |
27,700.37 |
27,700.37 |
27,696.07 |
27,696.07 |
172.0K |
| 13:00 |
27,695.71 |
27,699.42 |
27,695.71 |
27,699.42 |
260.9K |
| 13:01 |
27,698.84 |
27,705.65 |
27,698.84 |
27,699.84 |
214.1K |
| 13:02 |
27,697.23 |
27,697.23 |
27,679.62 |
27,679.62 |
385.4K |
| 13:03 |
27,676.80 |
27,676.80 |
27,668.57 |
27,668.57 |
381.9K |
| 13:04 |
27,669.99 |
27,669.99 |
27,664.26 |
27,665.05 |
175.4K |
| 13:05 |
27,664.84 |
27,666.95 |
27,664.34 |
27,664.34 |
168.8K |
| 13:06 |
27,667.05 |
27,667.05 |
27,661.70 |
27,661.70 |
288.7K |
| 13:07 |
27,662.74 |
27,662.74 |
27,659.06 |
27,661.68 |
187.9K |
| 13:08 |
27,663.56 |
27,663.56 |
27,660.35 |
27,662.74 |
150.3K |
| 13:09 |
27,662.58 |
27,663.26 |
27,659.70 |
27,663.26 |
200.0K |
| 13:10 |
27,662.11 |
27,662.11 |
27,656.26 |
27,656.31 |
160.7K |
| 13:11 |
27,655.28 |
27,655.28 |
27,646.86 |
27,650.94 |
223.1K |
| 13:12 |
27,651.98 |
27,658.04 |
27,651.98 |
27,658.04 |
254.0K |
| 13:13 |
27,657.44 |
27,657.44 |
27,651.52 |
27,651.52 |
133.2K |
| 13:14 |
27,650.55 |
27,652.30 |
27,650.26 |
27,652.30 |
121.8K |
| 13:15 |
27,653.68 |
27,654.00 |
27,653.68 |
27,653.88 |
267.4K |
| 13:16 |
27,649.65 |
27,649.65 |
27,645.62 |
27,648.13 |
163.5K |
| 13:17 |
27,650.48 |
27,651.29 |
27,649.08 |
27,651.29 |
295.6K |
| 13:18 |
27,651.94 |
27,651.94 |
27,650.07 |
27,651.23 |
123.8K |
| 13:19 |
27,651.63 |
27,662.46 |
27,651.63 |
27,662.46 |
201.2K |
| 13:20 |
27,661.18 |
27,665.90 |
27,661.18 |
27,665.90 |
187.9K |
| 13:21 |
27,666.65 |
27,673.59 |
27,666.65 |
27,673.59 |
234.1K |
| 13:22 |
27,674.52 |
27,682.11 |
27,674.52 |
27,679.38 |
238.7K |
| 13:23 |
27,679.42 |
27,680.37 |
27,679.31 |
27,680.37 |
197.2K |
| 13:24 |
27,681.32 |
27,681.32 |
27,665.12 |
27,665.12 |
218.5K |
| 13:25 |
27,662.89 |
27,662.89 |
27,658.68 |
27,658.68 |
160.7K |
| 13:26 |
27,657.71 |
27,659.01 |
27,652.66 |
27,652.66 |
129.7K |
| 13:27 |
27,652.06 |
27,655.79 |
27,649.92 |
27,655.79 |
182.6K |
| 13:28 |
27,661.25 |
27,661.25 |
27,656.91 |
27,656.91 |
140.1K |
| 13:29 |
27,648.66 |
27,649.97 |
27,648.66 |
27,649.97 |
195.9K |
| 13:30 |
27,650.01 |
27,654.48 |
27,650.01 |
27,653.81 |
106.4K |
| 13:31 |
27,655.25 |
27,663.90 |
27,655.25 |
27,663.90 |
274.5K |
| 13:32 |
27,664.65 |
27,667.89 |
27,664.65 |
27,665.98 |
147.7K |
| 13:33 |
27,665.28 |
27,665.28 |
27,655.33 |
27,655.33 |
159.9K |
| 13:34 |
27,656.20 |
27,658.51 |
27,656.20 |
27,658.51 |
116.2K |
| 13:35 |
27,659.43 |
27,661.80 |
27,658.84 |
27,661.80 |
117.4K |
| 13:36 |
27,661.92 |
27,666.56 |
27,658.84 |
27,666.56 |
108.1K |
| 13:37 |
27,667.82 |
27,668.46 |
27,656.70 |
27,656.70 |
166.2K |
| 13:38 |
27,656.88 |
27,659.44 |
27,656.40 |
27,659.44 |
147.9K |
| 13:39 |
27,659.45 |
27,659.45 |
27,652.69 |
27,653.68 |
188.1K |
| 13:40 |
27,654.45 |
27,660.47 |
27,654.45 |
27,658.89 |
174.0K |
| 13:41 |
27,649.29 |
27,651.47 |
27,649.13 |
27,649.13 |
639.0K |
| 13:42 |
27,646.38 |
27,646.38 |
27,638.51 |
27,638.51 |
259.6K |
| 13:43 |
27,638.24 |
27,638.24 |
27,630.58 |
27,630.58 |
206.0K |
| 13:44 |
27,629.41 |
27,633.68 |
27,629.41 |
27,630.45 |
179.0K |
| 13:45 |
27,630.93 |
27,636.67 |
27,630.93 |
27,636.67 |
203.8K |
| 13:46 |
27,636.11 |
27,636.11 |
27,627.31 |
27,627.31 |
174.2K |
| 13:47 |
27,626.74 |
27,626.74 |
27,621.53 |
27,622.81 |
220.0K |
| 13:48 |
27,624.67 |
27,624.67 |
27,611.78 |
27,616.26 |
277.6K |
| 13:49 |
27,616.86 |
27,617.08 |
27,615.14 |
27,615.14 |
152.5K |
| 13:50 |
27,615.39 |
27,616.02 |
27,613.63 |
27,613.63 |
280.0K |
| 13:51 |
27,615.42 |
27,615.42 |
27,610.35 |
27,610.35 |
245.5K |
| 13:52 |
27,612.62 |
27,617.13 |
27,612.21 |
27,617.13 |
213.6K |
| 13:53 |
27,617.33 |
27,617.33 |
27,611.60 |
27,611.60 |
181.8K |
| 13:54 |
27,612.61 |
27,612.61 |
27,610.49 |
27,611.69 |
141.7K |
| 13:55 |
27,610.60 |
27,612.09 |
27,607.82 |
27,612.09 |
257.5K |
| 13:56 |
27,610.09 |
27,610.09 |
27,600.07 |
27,600.69 |
370.1K |
| 13:57 |
27,601.41 |
27,602.23 |
27,601.41 |
27,602.14 |
177.0K |
| 13:58 |
27,603.56 |
27,603.56 |
27,600.15 |
27,600.96 |
209.6K |
| 13:59 |
27,600.60 |
27,603.30 |
27,599.59 |
27,603.30 |
246.9K |
| 14:00 |
27,600.33 |
27,600.33 |
27,599.28 |
27,599.28 |
275.0K |
| 14:01 |
27,597.80 |
27,602.50 |
27,597.80 |
27,601.27 |
136.7K |
| 14:02 |
27,604.37 |
27,604.37 |
27,600.29 |
27,602.20 |
252.4K |
| 14:03 |
27,604.05 |
27,611.74 |
27,604.05 |
27,611.74 |
226.4K |
| 14:04 |
27,616.64 |
27,621.80 |
27,616.64 |
27,621.35 |
234.3K |
| 14:05 |
27,621.15 |
27,621.46 |
27,615.35 |
27,615.37 |
274.7K |
| 14:06 |
27,614.30 |
27,625.65 |
27,614.30 |
27,625.65 |
311.4K |
| 14:07 |
27,629.30 |
27,632.33 |
27,626.57 |
27,626.57 |
280.6K |
| 14:08 |
27,621.88 |
27,621.88 |
27,619.83 |
27,620.92 |
183.9K |
| 14:09 |
27,625.87 |
27,625.87 |
27,624.27 |
27,624.70 |
164.8K |
| 14:10 |
27,625.79 |
27,625.79 |
27,615.13 |
27,615.13 |
234.6K |
| 14:11 |
27,616.31 |
27,624.46 |
27,616.31 |
27,624.46 |
347.2K |
| 14:12 |
27,626.86 |
27,626.86 |
27,623.44 |
27,624.36 |
202.1K |
| 14:13 |
27,627.11 |
27,627.11 |
27,623.33 |
27,624.15 |
161.9K |
| 14:14 |
27,623.45 |
27,625.29 |
27,623.45 |
27,625.29 |
138.9K |
| 14:15 |
27,624.47 |
27,624.47 |
27,622.13 |
27,622.13 |
136.1K |
| 14:16 |
27,621.72 |
27,625.87 |
27,621.72 |
27,625.87 |
179.3K |
| 14:17 |
27,628.03 |
27,634.23 |
27,628.03 |
27,634.23 |
230.8K |
| 14:18 |
27,635.81 |
27,639.81 |
27,635.81 |
27,639.81 |
156.4K |
| 14:19 |
27,640.56 |
27,643.73 |
27,637.71 |
27,637.71 |
193.7K |
| 14:20 |
27,637.91 |
27,637.91 |
27,632.29 |
27,632.29 |
213.2K |
| 14:21 |
27,634.03 |
27,641.22 |
27,634.03 |
27,641.22 |
192.9K |
| 14:22 |
27,644.09 |
27,644.65 |
27,643.49 |
27,644.42 |
182.7K |
| 14:23 |
27,646.04 |
27,649.20 |
27,645.27 |
27,649.20 |
253.8K |
| 14:24 |
27,651.04 |
27,654.84 |
27,651.04 |
27,654.84 |
161.7K |
| 14:25 |
27,654.57 |
27,654.57 |
27,649.31 |
27,649.31 |
190.8K |
| 14:26 |
27,650.22 |
27,653.27 |
27,650.22 |
27,653.27 |
195.4K |
| 14:27 |
27,654.14 |
27,656.94 |
27,654.14 |
27,656.94 |
202.9K |
| 14:28 |
27,657.82 |
27,659.67 |
27,657.65 |
27,659.67 |
147.0K |
| 14:29 |
27,661.41 |
27,661.41 |
27,660.40 |
27,660.40 |
160.1K |
| 14:30 |
27,661.99 |
27,673.05 |
27,661.99 |
27,673.05 |
528.5K |
| 14:31 |
27,676.69 |
27,689.14 |
27,676.69 |
27,689.14 |
427.8K |
| 14:32 |
27,689.85 |
27,689.85 |
27,678.22 |
27,678.22 |
187.8K |
| 14:33 |
27,677.58 |
27,684.05 |
27,677.58 |
27,684.05 |
143.8K |
| 14:34 |
27,687.27 |
27,689.61 |
27,687.27 |
27,689.61 |
205.1K |
| 14:35 |
27,690.89 |
27,696.93 |
27,690.53 |
27,696.93 |
172.1K |
| 14:36 |
27,697.37 |
27,697.37 |
27,692.58 |
27,692.58 |
246.1K |
| 14:37 |
27,691.10 |
27,692.64 |
27,690.77 |
27,691.33 |
329.4K |
| 14:38 |
27,690.99 |
27,699.54 |
27,690.99 |
27,699.54 |
379.6K |
| 14:39 |
27,698.80 |
27,698.89 |
27,696.98 |
27,697.99 |
201.3K |
| 14:40 |
27,698.11 |
27,698.22 |
27,691.95 |
27,691.95 |
262.2K |
| 14:41 |
27,686.55 |
27,686.55 |
27,682.81 |
27,685.13 |
308.0K |
| 14:42 |
27,686.86 |
27,686.86 |
27,685.15 |
27,685.15 |
137.9K |
| 14:43 |
27,684.93 |
27,684.93 |
27,682.65 |
27,682.91 |
172.9K |
| 14:44 |
27,682.98 |
27,683.14 |
27,682.03 |
27,683.14 |
188.8K |
| 14:45 |
27,682.77 |
27,686.44 |
27,682.77 |
27,686.44 |
144.8K |
| 14:46 |
27,685.44 |
27,685.44 |
27,684.15 |
27,684.60 |
170.3K |
| 14:47 |
27,680.35 |
27,681.53 |
27,680.35 |
27,681.53 |
150.4K |
| 14:48 |
27,673.52 |
27,680.11 |
27,673.52 |
27,680.11 |
291.8K |
| 14:49 |
27,680.45 |
27,680.80 |
27,679.82 |
27,680.36 |
223.2K |
| 14:50 |
27,684.00 |
27,684.79 |
27,680.49 |
27,680.49 |
245.0K |
| 14:51 |
27,680.59 |
27,680.59 |
27,676.07 |
27,679.44 |
220.7K |
| 14:52 |
27,680.15 |
27,681.26 |
27,678.40 |
27,678.40 |
152.3K |
| 14:53 |
27,674.36 |
27,675.76 |
27,673.65 |
27,674.07 |
204.4K |
| 14:54 |
27,673.70 |
27,673.70 |
27,671.92 |
27,671.92 |
196.7K |
| 14:55 |
27,671.48 |
27,671.48 |
27,668.88 |
27,668.88 |
179.2K |
| 14:56 |
27,669.83 |
27,673.66 |
27,669.83 |
27,673.66 |
199.3K |
| 14:57 |
27,674.59 |
27,674.59 |
27,668.06 |
27,670.05 |
196.8K |
| 14:58 |
27,670.14 |
27,670.41 |
27,669.06 |
27,670.41 |
170.2K |
| 14:59 |
27,669.57 |
27,669.87 |
27,669.38 |
27,669.40 |
116.6K |
| 15:00 |
27,667.47 |
27,676.74 |
27,667.47 |
27,676.74 |
278.9K |
| 15:01 |
27,678.78 |
27,687.45 |
27,678.78 |
27,687.45 |
307.9K |
| 15:02 |
27,690.95 |
27,696.93 |
27,690.95 |
27,696.47 |
262.9K |
| 15:03 |
27,695.04 |
27,695.04 |
27,692.37 |
27,692.37 |
180.9K |
| 15:04 |
27,693.72 |
27,698.97 |
27,693.72 |
27,698.97 |
233.4K |
| 15:05 |
27,700.15 |
27,708.29 |
27,700.15 |
27,708.29 |
398.7K |
| 15:06 |
27,707.87 |
27,711.36 |
27,707.87 |
27,708.60 |
199.7K |
| 15:07 |
27,708.11 |
27,708.11 |
27,705.49 |
27,707.01 |
169.1K |
| 15:08 |
27,698.10 |
27,700.99 |
27,695.32 |
27,700.99 |
238.4K |
| 15:09 |
27,702.52 |
27,705.79 |
27,702.52 |
27,705.79 |
163.1K |
| 15:10 |
27,702.58 |
27,703.55 |
27,700.25 |
27,700.25 |
247.4K |
| 15:11 |
27,698.78 |
27,698.78 |
27,696.10 |
27,696.10 |
234.4K |
| 15:12 |
27,696.43 |
27,700.99 |
27,696.43 |
27,700.99 |
199.0K |
| 15:13 |
27,702.03 |
27,705.72 |
27,700.36 |
27,700.36 |
287.0K |
| 15:14 |
27,700.62 |
27,700.62 |
27,699.08 |
27,699.08 |
142.1K |
| 15:15 |
27,699.22 |
27,699.73 |
27,699.17 |
27,699.17 |
153.5K |
| 15:16 |
27,700.74 |
27,700.74 |
27,691.27 |
27,691.41 |
401.9K |
| 15:17 |
27,691.88 |
27,694.92 |
27,691.88 |
27,694.92 |
209.0K |
| 15:18 |
27,696.07 |
27,703.15 |
27,696.07 |
27,703.15 |
317.1K |
| 15:19 |
27,704.53 |
27,708.82 |
27,704.53 |
27,708.78 |
282.0K |
| 15:20 |
27,710.98 |
27,714.19 |
27,710.98 |
27,714.19 |
247.0K |
| 15:21 |
27,715.19 |
27,719.17 |
27,715.19 |
27,717.48 |
314.5K |
| 15:22 |
27,718.64 |
27,719.51 |
27,717.16 |
27,719.51 |
228.4K |
| 15:23 |
27,722.95 |
27,723.32 |
27,712.12 |
27,712.12 |
375.5K |
| 15:24 |
27,709.70 |
27,712.92 |
27,709.70 |
27,712.64 |
280.6K |
| 15:25 |
27,712.91 |
27,712.91 |
27,708.53 |
27,708.53 |
277.1K |
| 15:26 |
27,707.53 |
27,712.41 |
27,707.53 |
27,712.03 |
261.3K |
| 15:27 |
27,708.81 |
27,708.81 |
27,698.42 |
27,700.03 |
387.7K |
| 15:28 |
27,701.71 |
27,702.77 |
27,698.17 |
27,698.17 |
284.0K |
| 15:29 |
27,697.99 |
27,697.99 |
27,693.94 |
27,693.94 |
252.6K |
| 15:30 |
27,696.71 |
27,703.35 |
27,696.71 |
27,702.52 |
308.3K |
| 15:31 |
27,702.05 |
27,713.53 |
27,702.05 |
27,713.53 |
361.8K |
| 15:32 |
27,718.86 |
27,725.77 |
27,718.86 |
27,723.61 |
508.7K |
| 15:33 |
27,722.88 |
27,722.88 |
27,720.20 |
27,722.33 |
324.0K |
| 15:34 |
27,721.79 |
27,721.79 |
27,712.44 |
27,720.34 |
415.7K |
| 15:35 |
27,721.86 |
27,726.86 |
27,720.41 |
27,720.41 |
480.7K |
| 15:36 |
27,729.99 |
27,729.99 |
27,721.70 |
27,728.23 |
345.8K |
| 15:37 |
27,734.64 |
27,760.46 |
27,734.64 |
27,749.40 |
708.4K |
| 15:38 |
27,746.22 |
27,749.67 |
27,742.39 |
27,749.67 |
311.8K |
| 15:39 |
27,746.26 |
27,746.26 |
27,742.89 |
27,743.18 |
537.2K |
| 15:40 |
27,744.68 |
27,761.02 |
27,744.68 |
27,761.02 |
413.0K |
| 15:41 |
27,759.58 |
27,759.82 |
27,754.46 |
27,754.46 |
430.6K |
| 15:42 |
27,750.81 |
27,754.34 |
27,750.66 |
27,754.34 |
410.9K |
| 15:43 |
27,754.83 |
27,754.83 |
27,752.48 |
27,752.48 |
436.5K |
| 15:44 |
27,755.90 |
27,759.68 |
27,755.90 |
27,758.35 |
401.7K |
| 15:45 |
27,758.83 |
27,763.90 |
27,758.83 |
27,763.90 |
508.7K |
| 15:46 |
27,761.50 |
27,765.65 |
27,758.22 |
27,758.22 |
475.1K |
| 15:47 |
27,750.42 |
27,750.42 |
27,746.59 |
27,746.59 |
587.5K |
| 15:48 |
27,749.16 |
27,755.49 |
27,749.16 |
27,755.49 |
500.8K |
| 15:49 |
27,756.60 |
27,770.69 |
27,756.60 |
27,770.69 |
640.0K |
| 15:50 |
27,769.32 |
27,782.31 |
27,765.34 |
27,782.31 |
1,945.8K |
| 15:51 |
27,781.12 |
27,790.19 |
27,778.98 |
27,790.19 |
721.9K |
| 15:52 |
27,782.91 |
27,782.91 |
27,778.50 |
27,778.50 |
538.3K |
| 15:53 |
27,776.72 |
27,789.25 |
27,776.72 |
27,783.57 |
776.8K |
| 15:54 |
27,782.58 |
27,800.01 |
27,782.58 |
27,800.01 |
997.0K |
| 15:55 |
27,797.09 |
27,803.08 |
27,796.77 |
27,803.08 |
1,239.9K |
| 15:56 |
27,798.30 |
27,811.10 |
27,798.30 |
27,804.47 |
1,716.3K |
| 15:57 |
27,806.62 |
27,815.51 |
27,806.62 |
27,813.63 |
1,403.5K |
| 15:58 |
27,817.10 |
27,821.65 |
27,816.84 |
27,821.65 |
1,546.7K |
| 15:59 |
27,814.77 |
27,818.21 |
27,812.47 |
27,812.47 |
2,750.2K |
| 16:00 |
27,816.03 |
27,816.03 |
27,816.03 |
27,816.03 |
79,492.2K |
| 16:01 |
27,816.03 |
27,816.03 |
27,816.03 |
27,816.03 |
26.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|